認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517C00105000 | 2023-08-18 3:20PM EDT | 105.00 | 56.60 | 57.40 | 60.30 | 0.00 | - | 5 | 5 | 0.00% |
| FFIV240517C00135000 | 2024-03-04 10:30AM EDT | 135.00 | 56.70 | 55.50 | 59.80 | 0.00 | - | 1 | 1 | 189.61% |
| FFIV240517C00155000 | 2023-12-11 4:29PM EDT | 155.00 | 25.70 | 26.40 | 28.50 | 0.00 | - | 1 | 53 | 73.40% |
| FFIV240517C00160000 | 2023-12-14 4:24PM EDT | 160.00 | 23.70 | 22.40 | 24.60 | 0.00 | - | 5 | 11 | 70.17% |
| FFIV240517C00165000 | 2024-02-16 4:35PM EDT | 165.00 | 22.50 | 25.60 | 28.00 | 0.00 | - | 5 | 9 | 106.35% |
| FFIV240517C00170000 | 2024-04-19 3:36PM EDT | 170.00 | 11.71 | 10.50 | 13.40 | -3.79 | -24.45% | 3 | 16 | 48.39% |
| FFIV240517C00175000 | 2024-04-19 1:56PM EDT | 175.00 | 8.50 | 8.00 | 9.90 | -3.20 | -27.35% | 6 | 34 | 44.64% |
| FFIV240517C00180000 | 2024-04-19 3:36PM EDT | 180.00 | 5.83 | 5.40 | 5.90 | -1.06 | -15.38% | 10 | 120 | 36.26% |
| FFIV240517C00185000 | 2024-04-19 1:15PM EDT | 185.00 | 3.63 | 3.50 | 3.90 | -1.17 | -24.38% | 3 | 96 | 35.41% |
| FFIV240517C00190000 | 2024-04-19 11:19AM EDT | 190.00 | 2.52 | 2.20 | 2.55 | -0.48 | -16.00% | 3 | 118 | 35.38% |
| FFIV240517C00195000 | 2024-04-19 12:45PM EDT | 195.00 | 1.30 | 0.75 | 1.70 | -0.93 | -41.70% | 15 | 148 | 36.08% |
| FFIV240517C00200000 | 2024-04-19 1:27PM EDT | 200.00 | 0.80 | 0.60 | 1.25 | -0.63 | -44.06% | 2 | 138 | 38.03% |
| FFIV240517C00210000 | 2024-04-19 12:07PM EDT | 210.00 | 0.35 | 0.05 | 1.40 | -0.35 | -50.00% | 12 | 247 | 49.66% |
| FFIV240517C00220000 | 2024-04-10 12:25PM EDT | 220.00 | 0.75 | 0.00 | 1.25 | 0.00 | - | 1 | 217 | 57.23% |
| FFIV240517C00230000 | 2024-01-29 4:20PM EDT | 230.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 58.50% |
| FFIV240517C00240000 | 2023-10-30 10:21AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517P00075000 | 2023-11-02 11:45AM EDT | 75.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 219.39% |
| FFIV240517P00080000 | 2023-11-03 11:30AM EDT | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 204.98% |
| FFIV240517P00085000 | 2023-11-14 10:47AM EDT | 85.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 191.50% |
| FFIV240517P00090000 | 2023-08-14 9:30AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| FFIV240517P00100000 | 2023-11-24 1:16PM EDT | 100.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 155.35% |
| FFIV240517P00120000 | 2023-10-26 11:03AM EDT | 120.00 | 2.40 | 0.50 | 1.15 | 0.00 | - | 1 | 0 | 88.18% |
| FFIV240517P00125000 | 2023-11-06 2:48PM EDT | 125.00 | 2.15 | 0.45 | 1.15 | 0.00 | - | 5 | 157 | 79.93% |
| FFIV240517P00130000 | 2023-10-30 3:19PM EDT | 130.00 | 4.20 | 1.05 | 1.20 | 0.00 | - | 2 | 15 | 78.37% |
| FFIV240517P00135000 | 2024-04-02 2:07PM EDT | 135.00 | 0.11 | 0.05 | 0.55 | 0.00 | - | 3 | 16 | 53.66% |
| FFIV240517P00140000 | 2024-01-10 10:59AM EDT | 140.00 | 1.55 | 0.00 | 2.95 | 0.00 | - | 1 | 17 | 67.92% |
| FFIV240517P00145000 | 2024-02-20 10:30AM EDT | 145.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | 1 | 29 | 58.11% |
| FFIV240517P00150000 | 2024-01-30 4:16PM EDT | 150.00 | 0.85 | 0.35 | 4.70 | 0.00 | - | 16 | 136 | 62.74% |
| FFIV240517P00155000 | 2024-04-17 11:25AM EDT | 155.00 | 0.50 | 0.60 | 1.20 | 0.00 | - | 2 | 12 | 42.21% |
| FFIV240517P00160000 | 2024-04-17 11:01AM EDT | 160.00 | 0.70 | 1.00 | 2.55 | 0.00 | - | 2 | 33 | 46.05% |
| FFIV240517P00165000 | 2024-04-18 9:46AM EDT | 165.00 | 1.38 | 1.90 | 3.60 | 0.00 | - | 3 | 26 | 44.24% |
| FFIV240517P00170000 | 2024-04-19 3:26PM EDT | 170.00 | 3.20 | 3.00 | 4.00 | +0.81 | +33.89% | 5 | 24 | 36.87% |
| FFIV240517P00175000 | 2024-04-17 2:18PM EDT | 175.00 | 5.15 | 4.90 | 6.70 | +1.65 | +47.14% | 1 | 43 | 40.15% |
| FFIV240517P00180000 | 2024-04-19 11:46AM EDT | 180.00 | 7.40 | 7.40 | 8.00 | +1.81 | +32.38% | 1 | 63 | 33.34% |
| FFIV240517P00185000 | 2024-04-19 10:23AM EDT | 185.00 | 9.40 | 10.40 | 11.10 | +0.95 | +11.24% | 10 | 25 | 32.81% |
| FFIV240517P00190000 | 2024-04-16 1:00PM EDT | 190.00 | 10.10 | 12.70 | 16.90 | 0.00 | - | 19 | 69 | 45.45% |
| FFIV240517P00195000 | 2024-04-16 9:54AM EDT | 195.00 | 13.80 | 16.60 | 21.00 | 0.00 | - | 2 | 32 | 47.30% |
| FFIV240517P00200000 | 2024-04-18 11:09AM EDT | 200.00 | 19.90 | 21.10 | 25.50 | 0.00 | - | 1 | 19 | 50.44% |
